Stockscreener 앱 받기
0.1748
17.72%
-0.0377
Defiance Silver Corp 주식 (DNCVF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-20 | $0.19 | $0.17 | $0.02 | 731,522.0 | -17.72% |
| 2025-06-04 | $0.243 | $0.212 | $0.031 | 744,442.0 | -6.31% |
| 2025-06-03 | $0.235 | $0.216 | $0.019 | 460,809.0 | +2.90% |
| 2025-06-02 | $0.234 | $0.1929 | $0.0411 | 1,058,767.0 | +16.00% |
| 2025-05-30 | $0.1987 | $0.185 | $0.0137 | 98,625.0 | -6.40% |
| 2025-05-29 | $0.2143 | $0.1967 | $0.0176 | 135,452.0 | -6.02% |
| 2025-05-28 | $0.216 | $0.186 | $0.03 | 219,588.0 | +5.88% |
| 2025-05-27 | $0.22 | $0.20 | $0.02 | 295,116.0 | +3.19% |
| 2025-05-23 | $0.2048 | $0.182 | $0.0228 | 260,833.0 | +4.00% |
Defiance Silver Corp 주식 (DNCVF) 연도별 가격 이력
이 심층 분석에서는 Defiance Silver Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNCVF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Defiance Silver Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Defiance Silver Corp 주식 (DNCVF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.243 | $0.17 | $0.073 | 2,995,540.0 | -7.98% |
| 2025-05 | $0.22 | $0.1457 | $0.0743 | 2,794,279.0 | +13.20% |
| 2025-04 | $0.206 | $0.13 | $0.076 | 7,278,903.0 | -1.82% |
| 2025-03 | $0.2367 | $0.1506 | $0.0861 | 4,670,097.0 | +13.22% |
| 2025-02 | $0.215 | $0.143 | $0.072 | 3,369,929.0 | -8.65% |
| 2025-01 | $0.175 | $0.1214 | $0.0536 | 2,139,563.0 | +30.47% |
Defiance Silver Corp 주식 (DNCVF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.1866 | $0.1161 | $0.0705 | 3,391,713.0 | -22.67% |
| 2024-11 | $0.2341 | $0.1284 | $0.1057 | 4,346,246.0 | -25.52% |
| 2024-10 | $0.29 | $0.1565 | $0.1336 | 4,123,694.0 | +22.15% |
| 2024-09 | $0.2246 | $0.16 | $0.0646 | 3,407,949.0 | -2.75% |
| 2024-08 | $0.215 | $0.13 | $0.085 | 4,296,235.0 | +1.70% |
| 2024-07 | $0.219 | $0.1381 | $0.0808 | 2,076,210.0 | +20.80% |
| 2024-06 | $0.24 | $0.1447 | $0.0953 | 3,214,062.0 | -36.12% |
| 2024-05 | $0.39 | $0.14 | $0.25 | 9,462,911.0 | +63.21% |
| 2024-04 | $0.1702 | $0.0951 | $0.0751 | 5,856,527.0 | +44.60% |
| 2024-03 | $0.1055 | $0.0718 | $0.0337 | 7,574,568.0 | +42.86% |
| 2024-02 | $0.0969 | $0.0444 | $0.0525 | 1,285,915.0 | -14.63% |
| 2024-01 | $0.1093 | $0.0739 | $0.0354 | 1,266,281.0 | -13.68% |
Defiance Silver Corp 주식 (DNCVF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1229 | $0.0839 | $0.039 | 2,285,043.0 | -6.50% |
| 2023-11 | $0.1171 | $0.0628 | $0.0543 | 2,517,104.0 | +48.54% |
| 2023-10 | $0.0942 | $0.0641 | $0.0301 | 2,484,631.0 | -25.07% |
| 2023-09 | $0.0955 | $0.075 | $0.0205 | 2,192,929.0 | +1.42% |
| 2023-08 | $0.132 | $0.0821 | $0.0499 | 2,380,985.0 | -21.12% |
| 2023-07 | $0.1381 | $0.106 | $0.0321 | 855,477.0 | -3.59% |
| 2023-06 | $0.1324 | $0.11 | $0.0224 | 795,626.0 | +7.49% |
| 2023-05 | $0.1498 | $0.11 | $0.0398 | 1,843,276.0 | -12.90% |
| 2023-04 | $0.18 | $0.113 | $0.067 | 2,737,649.0 | +0.36% |
| 2023-03 | $0.13 | $0.09 | $0.04 | 3,755,606.0 | +25.95% |
| 2023-02 | $0.1174 | $0.0944 | $0.023 | 3,761,234.0 | -13.79% |
| 2023-01 | $0.166 | $0.115 | $0.051 | 6,464,967.0 | -7.20% |
5.71%
0.34%
자본화:
|
볼륨(24시간):